Lincoln National Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2026-10-14 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2026-10-13 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2026-10-12 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2026-10-09 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2026-10-08 | 209.00 | 209.00 | 209.00 | 209.00 | 207.39 | 0 |
| 2026-10-07 | 209.00 | 209.00 | 209.00 | 209.00 | 207.39 | 0 |
| 2026-10-06 | 209.00 | 209.00 | 209.00 | 209.00 | 207.39 | 251 |
| 2026-10-05 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 0 |
| 2026-10-02 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 0 |
| 2026-10-01 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 0 |
| 2026-09-30 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 0 |
| 2026-09-29 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 0 |
| 2026-09-28 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 0 |
| 2026-09-25 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 0 |
| 2026-09-24 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 0 |
| 2026-09-23 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 0 |
| 2026-09-22 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 0 |
| 2026-09-21 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 0 |
| 2026-09-18 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 0 |
| 2026-09-17 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 0 |
| 2026-09-16 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 0 |
| 2026-09-15 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 0 |
| 2026-09-14 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 0 |
| 2026-09-11 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 320 |
| 2026-09-10 | 223.74 | 223.74 | 223.74 | 223.74 | 222.02 | 0 |
| 2026-09-09 | 223.74 | 223.74 | 223.74 | 223.74 | 222.02 | 0 |
| 2026-09-08 | 223.74 | 223.74 | 223.74 | 223.74 | 222.02 | 0 |
| 2026-09-07 | 223.74 | 223.74 | 223.74 | 223.74 | 222.02 | 0 |
| 2026-09-04 | 223.74 | 223.74 | 223.74 | 223.74 | 222.02 | 0 |
| 2026-09-03 | 223.74 | 223.74 | 223.74 | 223.74 | 222.02 | 0 |
| 2026-09-02 | 223.74 | 223.74 | 223.74 | 223.74 | 222.02 | 0 |
| 2026-09-01 | 223.74 | 223.74 | 223.74 | 223.74 | 222.02 | 0 |
| 2026-08-31 | 223.74 | 223.74 | 223.74 | 223.74 | 222.02 | 0 |
| 2026-08-28 | 223.74 | 223.74 | 223.74 | 223.74 | 222.02 | 0 |
| 2026-08-27 | 223.74 | 223.74 | 223.74 | 223.74 | 222.02 | 1 |
| 2026-08-26 | 221.32 | 221.90 | 221.32 | 221.90 | 220.20 | 252 |
| 2026-08-25 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 0 |
| 2026-08-24 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 0 |
| 2026-08-21 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 0 |
| 2026-08-20 | 220.00 | 220.00 | 220.00 | 220.00 | 218.31 | 100 |
| 2026-08-19 | 239.04 | 239.04 | 239.04 | 239.04 | 237.20 | 0 |
| 2026-08-18 | 239.04 | 239.04 | 239.04 | 239.04 | 237.20 | 0 |
| 2026-08-17 | 239.04 | 239.04 | 239.04 | 239.04 | 237.20 | 0 |
| 2026-08-14 | 239.04 | 239.04 | 239.04 | 239.04 | 237.20 | 0 |
| 2026-08-13 | 239.04 | 239.04 | 239.04 | 239.04 | 237.20 | 0 |
| 2026-08-12 | 239.04 | 239.04 | 239.04 | 239.04 | 237.20 | 0 |
| 2026-08-11 | 239.04 | 239.04 | 239.04 | 239.04 | 237.20 | 0 |
| 2026-08-10 | 239.04 | 239.04 | 239.04 | 239.04 | 237.20 | 0 |
| 2026-08-07 | 239.04 | 239.04 | 239.04 | 239.04 | 237.20 | 0 |
| 2026-08-06 | 239.04 | 239.04 | 239.04 | 239.04 | 237.20 | 0 |
| 2026-08-05 | 239.04 | 239.04 | 239.04 | 239.04 | 237.20 | 3 |
| 2026-08-04 | 232.00 | 232.00 | 232.00 | 232.00 | 230.22 | 0 |
| 2026-08-03 | 232.00 | 232.00 | 232.00 | 232.00 | 230.22 | 0 |
| 2026-07-31 | 232.00 | 232.00 | 232.00 | 232.00 | 230.22 | 850 |
| 2026-07-30 | 177.48 | 177.48 | 177.48 | 177.48 | 176.12 | 0 |
| 2026-07-29 | 177.48 | 177.48 | 177.48 | 177.48 | 176.12 | 0 |
| 2026-07-28 | 177.48 | 177.48 | 177.48 | 177.48 | 176.12 | 0 |
| 2026-07-27 | 177.48 | 177.48 | 177.48 | 177.48 | 176.12 | 0 |
| 2026-07-24 | 177.48 | 177.48 | 177.48 | 177.48 | 176.12 | 0 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 1.6053 USD |
| 2026-07-09 | 1.6100 USD |
| 2026-04-09 | 1.5618 USD |
| 2026-01-09 | 1.6453 USD |
| 2025-10-09 | 1.6960 USD |
| 2025-07-09 | 1.7359 USD |
| 2025-04-09 | 1.7762 USD |
| 2025-01-09 | 1.8243 USD |
| 2024-10-09 | 1.8236 USD |
| 2024-07-09 | 1.8067 USD |
| 2024-04-09 | 1.6120 USD |
| 2024-01-09 | 1.5582 USD |
| 2023-10-06 | 1.5405 USD |
| 2023-07-07 | 2.1635 USD |
| 2023-04-06 | 2.2648 USD |
| 2023-01-09 | 2.2453 USD |
| 2022-10-07 | 2.3104 USD |
| 2022-07-08 | 2.3545 USD |
| 2022-04-08 | 2.2573 USD |
| 2022-01-07 | 2.3828 USD |
| 2021-10-07 | 2.3800 USD |
| 2021-07-08 | 2.2032 USD |
| 2021-04-09 | 2.2780 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.